Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 80.20 | 80.95 | 78.98 | 79.40 | 697,184 | -0.75(-0.94%) |
Oct 30, 2018 | 80.36 | 81.38 | 79.73 | 80.15 | 328,102 | -0.07(-0.08%) |
Oct 29, 2018 | 78.45 | 80.38 | 78.35 | 80.22 | 472,373 | +2.22(+2.84%) |
Oct 26, 2018 | 78.79 | 79.39 | 77.34 | 78.00 | 397,143 | -1.09(-1.38%) |
Oct 25, 2018 | 78.34 | 79.37 | 77.93 | 79.09 | 239,818 | +0.83(+1.07%) |
Oct 24, 2018 | 77.18 | 79.01 | 76.93 | 78.26 | 334,058 | +1.10(+1.42%) |
Oct 23, 2018 | 76.64 | 78.10 | 76.27 | 77.16 | 295,728 | +0.21(+0.27%) |
Oct 22, 2018 | 78.09 | 78.76 | 76.78 | 76.95 | 298,379 | -1.06(-1.36%) |
Oct 19, 2018 | 77.34 | 78.23 | 77.16 | 78.01 | 257,568 | +0.65(+0.84%) |
Oct 18, 2018 | 77.14 | 78.00 | 76.94 | 77.36 | 218,417 | +0.10(+0.13%) |
Oct 17, 2018 | 76.97 | 77.65 | 76.05 | 77.26 | 362,620 | +0.30(+0.39%) |
Oct 16, 2018 | 76.27 | 77.31 | 75.34 | 76.96 | 381,196 | +0.99(+1.30%) |
Oct 15, 2018 | 74.98 | 76.59 | 74.98 | 75.97 | 309,209 | +0.95(+1.27%) |
Oct 12, 2018 | 75.19 | 75.39 | 74.45 | 75.02 | 438,062 | +0.19(+0.26%) |
Oct 11, 2018 | 76.57 | 76.75 | 74.58 | 74.83 | 457,859 | -1.67(-2.18%) |
Oct 10, 2018 | 77.94 | 78.21 | 76.39 | 76.49 | 333,146 | -1.48(-1.90%) |
Oct 09, 2018 | 78.20 | 78.49 | 77.34 | 77.98 | 225,081 | -0.24(-0.31%) |
Oct 08, 2018 | 76.38 | 78.48 | 76.38 | 78.22 | 301,028 | +1.67(+2.18%) |
Oct 05, 2018 | 76.48 | 76.74 | 75.98 | 76.55 | 278,091 | +0.26(+0.34%) |
Oct 04, 2018 | 75.98 | 76.32 | 74.81 | 76.29 | 473,159 | -0.15(-0.20%) |
Oct 03, 2018 | 77.35 | 77.54 | 75.78 | 76.44 | 524,850 | -0.91(-1.18%) |
Oct 02, 2018 | 77.54 | 77.81 | 77.07 | 77.35 | 495,194 | -0.19(-0.25%) |
Oct 01, 2018 | 79.50 | 79.50 | 77.49 | 77.54 | 419,938 | -1.81(-2.28%) |
Sep 28, 2018 | 78.39 | 79.39 | 78.14 | 79.35 | 294,160 | +0.93(+1.18%) |
Sep 27, 2018 | 78.81 | 79.28 | 78.29 | 78.43 | 229,369 | -0.17(-0.21%) |
Sep 26, 2018 | 79.72 | 79.86 | 78.44 | 78.59 | 341,070 | -1.09(-1.37%) |
Sep 25, 2018 | 79.27 | 80.41 | 79.10 | 79.69 | 201,532 | +0.46(+0.58%) |
Sep 24, 2018 | 79.98 | 79.98 | 78.56 | 79.23 | 544,186 | -0.92(-1.14%) |
Sep 21, 2018 | 80.24 | 81.15 | 79.85 | 80.15 | 590,839 | -0.05(-0.06%) |
Sep 20, 2018 | 79.16 | 80.21 | 78.79 | 80.20 | 252,859 | +1.20(+1.52%) |
Sep 19, 2018 | 79.51 | 79.61 | 78.51 | 79.00 | 412,328 | -0.47(-0.59%) |
Sep 18, 2018 | 80.88 | 81.35 | 79.30 | 79.46 | 488,641 | -1.76(-2.17%) |
Sep 17, 2018 | 80.49 | 81.25 | 80.28 | 81.22 | 394,592 | +0.72(+0.89%) |
Sep 14, 2018 | 81.50 | 81.55 | 80.12 | 80.50 | 550,186 | -1.22(-1.49%) |
Sep 13, 2018 | 82.39 | 82.94 | 81.66 | 81.72 | 331,831 | -0.73(-0.89%) |
Sep 12, 2018 | 81.82 | 82.65 | 81.34 | 82.46 | 354,077 | +0.79(+0.97%) |
Sep 11, 2018 | 81.54 | 82.09 | 81.05 | 81.66 | 357,075 | -0.09(-0.11%) |
Sep 10, 2018 | 80.90 | 82.15 | 80.82 | 81.76 | 350,793 | +1.34(+1.67%) |
Sep 07, 2018 | 81.48 | 81.51 | 80.10 | 80.41 | 272,575 | -1.47(-1.79%) |
Sep 06, 2018 | 81.60 | 82.23 | 81.52 | 81.88 | 533,105 | +0.33(+0.41%) |
Sep 05, 2018 | 80.21 | 81.81 | 79.85 | 81.55 | 465,334 | +1.16(+1.44%) |
Sep 04, 2018 | 81.42 | 81.80 | 80.36 | 80.39 | 484,941 | -1.00(-1.23%) |
Aug 31, 2018 | 81.39 | 81.39 | 81.39 | 0 | +0.13(+0.15%) | |
Aug 30, 2018 | 81.90 | 81.90 | 81.11 | 81.26 | 260,839 | -0.50(-0.61%) |
Aug 29, 2018 | 82.08 | 82.27 | 81.61 | 81.76 | 202,793 | -0.18(-0.21%) |
Aug 28, 2018 | 81.29 | 81.97 | 80.98 | 81.94 | 420,137 | +0.78(+0.96%) |
Aug 27, 2018 | 82.36 | 82.67 | 80.80 | 81.16 | 375,281 | -1.04(-1.27%) |
Aug 24, 2018 | 81.71 | 82.45 | 81.71 | 82.21 | 359,636 | +0.49(+0.60%) |
Aug 23, 2018 | 81.62 | 81.78 | 81.11 | 81.71 | 463,275 | +0.08(+0.09%) |
Aug 22, 2018 | 83.77 | 83.77 | 81.25 | 81.64 | 501,115 | -2.21(-2.64%) |
Aug 21, 2018 | 84.82 | 84.84 | 83.60 | 83.85 | 655,944 | -0.91(-1.07%) |
Aug 20, 2018 | 85.39 | 85.82 | 84.75 | 84.76 | 325,411 | -0.50(-0.59%) |
Aug 17, 2018 | 84.07 | 85.47 | 84.07 | 85.26 | 471,880 | +1.09(+1.30%) |
Aug 16, 2018 | 82.20 | 84.20 | 82.20 | 84.17 | 697,063 | +2.06(+2.51%) |
Aug 15, 2018 | 81.44 | 82.26 | 81.15 | 82.11 | 538,704 | +0.67(+0.82%) |
Aug 14, 2018 | 81.26 | 81.92 | 80.93 | 81.44 | 400,681 | +0.33(+0.41%) |
Aug 13, 2018 | 81.20 | 81.39 | 80.95 | 81.11 | 194,593 | -0.04(-0.05%) |
Aug 10, 2018 | 81.10 | 81.81 | 81.10 | 81.15 | 278,691 | -0.21(-0.26%) |
Aug 09, 2018 | 81.61 | 81.77 | 81.18 | 81.36 | 168,188 | -0.08(-0.09%) |
Aug 08, 2018 | 81.45 | 81.73 | 81.26 | 81.43 | 214,869 | -0.08(-0.10%) |
Aug 07, 2018 | 81.72 | 81.72 | 81.05 | 81.51 | 449,272 | -0.20(-0.24%) |
Aug 06, 2018 | 81.68 | 82.60 | 81.35 | 81.71 | 722,085 | +0.03(+0.04%) |
Aug 03, 2018 | 80.75 | 82.04 | 80.75 | 81.68 | 871,329 | +0.97(+1.20%) |
Aug 02, 2018 | 81.48 | 82.71 | 80.06 | 80.71 | 1,858,233 | +1.13(+1.43%) |